Sun Yad Construction Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.400	16.550	16.150	16.450	16.450	6,073,364
2025-10-23	16.600	16.800	16.050	16.200	16.200	10,065,940
2025-10-22	15.850	16.600	15.850	16.350	16.350	10,675,256
2025-10-21	15.750	15.850	15.450	15.800	15.800	3,842,501
2025-10-20	15.450	15.850	15.400	15.650	15.650	5,247,910
2025-10-17	15.200	15.600	15.100	15.500	15.500	4,279,688
2025-10-16	15.600	15.750	15.200	15.250	15.250	7,127,030
2025-10-15	16.300	16.400	15.300	15.350	15.350	11,412,386
2025-10-14	16.200	17.150	15.900	16.200	16.200	28,223,569
2025-10-13	14.550	15.750	14.550	15.600	15.600	8,491,824
2025-10-09	14.800	15.250	14.800	15.000	15.000	5,599,152
2025-10-08	14.600	14.900	14.450	14.750	14.750	2,955,111
2025-10-07	14.650	14.950	14.550	14.600	14.600	4,095,230
2025-10-03	14.850	14.950	14.650	14.650	14.650	3,827,947
2025-10-02	14.700	14.900	14.650	14.750	14.750	3,638,771
2025-10-01	15.300	15.300	14.650	14.700	14.700	8,203,649
2025-09-30	15.250	15.500	15.000	15.250	15.250	8,535,379
2025-09-29	15.050	15.050	15.050	15.050	15.050	0
2025-09-26	15.050	15.150	14.750	15.050	15.050	5,918,630
2025-09-25	14.750	15.350	14.700	15.150	15.150	14,330,634
2025-09-24	14.850	14.900	14.500	14.600	14.600	5,065,462
2025-09-23	14.500	15.100	14.350	14.850	14.850	9,815,770
2025-09-22	14.300	14.850	14.100	14.450	14.450	6,425,718
2025-09-19	14.300	14.350	13.850	14.000	14.000	6,454,956
2025-09-18	14.600	14.650	14.350	14.450	14.450	3,918,493
2025-09-17	14.050	14.650	14.050	14.400	14.400	8,242,170
2025-09-16	14.150	14.350	13.900	14.050	14.050	6,133,427
2025-09-15	14.150	14.300	13.950	14.000	14.000	4,509,397
2025-09-12	14.150	14.350	13.950	14.050	14.050	5,626,315
2025-09-11	14.150	14.400	13.850	13.900	13.900	7,300,522
2025-09-10	14.200	14.200	13.900	13.950	13.950	5,407,100
2025-09-09	14.700	14.950	14.150	14.200	14.200	8,161,237
2025-09-08	15.200	15.300	14.450	14.600	14.600	13,966,513
2025-09-05	15.200	15.650	14.750	14.800	14.800	57,518,431
2025-09-04	13.800	14.950	13.700	14.950	14.950	43,756,575
2025-09-03	13.200	13.700	13.100	13.600	13.600	8,081,934
2025-09-02	12.900	13.150	12.900	13.100	13.100	3,049,783
2025-09-01	12.950	13.050	12.700	12.800	12.800	4,024,339
2025-08-29	13.100	13.200	12.950	12.950	12.950	2,470,918
2025-08-28	12.950	13.100	12.950	13.000	13.000	2,082,607
2025-08-27	13.050	13.150	12.900	12.950	12.950	5,078,515
2025-08-26	13.250	13.250	13.050	13.050	13.050	3,252,092
2025-08-25	13.250	13.400	13.150	13.200	13.200	3,193,053
2025-08-22	13.300	13.350	13.100	13.150	13.150	1,689,081
2025-08-21	13.250	13.500	13.200	13.300	13.300	2,468,179
2025-08-20	13.150	13.350	13.000	13.150	13.150	3,203,261
2025-08-19	13.400	13.500	13.150	13.150	13.150	3,959,588
2025-08-18	13.500	13.750	13.300	13.350	13.350	5,687,467
2025-08-15	13.700	13.800	13.500	13.500	13.500	5,053,629
2025-08-14	14.200	14.400	13.700	13.700	13.700	14,573,998
2025-08-13	13.750	14.200	13.550	14.200	14.200	31,688,938
2025-08-12	12.950	12.950	12.950	12.950	12.950	0
2025-08-11	13.400	13.400	12.900	12.950	12.950	6,228,030
2025-08-08	13.550	13.750	13.350	13.400	13.400	3,380,100
2025-08-07	13.850	13.900	13.500	13.600	13.600	4,503,601
2025-08-06	13.900	14.050	13.800	13.850	13.850	1,844,390
2025-08-05	14.150	14.200	13.900	13.900	13.900	2,173,789
2025-08-04	14.050	14.150	13.700	14.100	14.100	2,250,479
2025-08-01	13.850	13.850	13.850	13.850	13.850	2,525,838
2025-07-31	14.100	14.100	13.800	13.850	13.850	1,854,908

← NewerPage 5 of 21 · 1,209 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-01	1.1370 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.